SENSEX50

Sensex 50

26991.74 -173.72 (-0.64%)

L: 26972.18 H: 27115.67

Back to Option Chain

Historical option data for SENSEX50
16 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SENSEX50 24-DEC-2025 82800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	2159.15 ₹ 1,61,936.25	-321.4 -24105.00	-	11 220	-2.667 -200	5.333 400
15 Dec	85213.36	2480.55 ₹ 1,86,041.25	-169.4 -12705.00	-	8 160	-1.867 -140	8 600
12 Dec	85267.66	2649.95 ₹ 1,98,746.25	409.25 30693.75	-	2 40	-0.267 -20	9.867 740
11 Dec	84818.13	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
10 Dec	84391.27	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
9 Dec	84666.28	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
8 Dec	85102.69	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
5 Dec	85712.37	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
4 Dec	85265.32	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
3 Dec	85106.81	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
2 Dec	85138.27	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
1 Dec	85641.90	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
28 Nov	85706.67	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
27 Nov	85720.38	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760

26 Nov	85609.51	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	0 0	0 0	10.133 760
25 Nov	84587.01	4643.5 ₹ 3,48,262.5	1631.95 122396.25	-	38 760	10.133 760	10.133 760
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	83871.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	83535.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	82605.43	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	82327.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	82500.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 82800 expiring on 24DEC2025

Delta for 82800 CE is -

Historical price for 82800 CE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2159.15, which was -321.4 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 20

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2480.55, which was -169.4 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 30

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2649.95, which was 409.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 4643.5, which was 1631.95 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 38

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct SENSEX50 was trading at 82605.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct SENSEX50 was trading at 82327.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct SENSEX50 was trading at 82500.82. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SENSEX50 24DEC2025 82800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	30.6 ₹ 2,295	-24.4 -1830.00	-	0 0	0 0	11.2 840
15 Dec	85213.36	30.6 ₹ 2,295	-24.4 -1830.00	-	0 0	0 0	11.2 840
12 Dec	85267.66	30.6 ₹ 2,295	-24.4 -1830.00	-	4 80	-0.533 -40	11.2 840
11 Dec	84818.13	55 ₹ 4,125	-62.35 -4676.25	-	217 4,340	-2.933 -220	11.733 880
10 Dec	84391.27	117 ₹ 8,775	19.35 1451.25	-	134 2,680	-1.6 -120	14.667 1,100
9 Dec	84666.28	94.9 ₹ 7,117.5	3.65 273.75	-	28 560	-0.533 -40	16.267 1,220
8 Dec	85102.69	94.75 ₹ 7,106.25	54.25 4068.75	-	77 1,540	13.067 980	16.8 1,260
5 Dec	85712.37	88.15 ₹ 6,611.25	-44.55 -3341.25	-	0 0	0 0	3.733 280
4 Dec	85265.32	88.15 ₹ 6,611.25	-44.55 -3341.25	-	69 1,380	-5.867 -440	3.733 280
3 Dec	85106.81	112.25 ₹ 8,418.75	-34.8 -2610.00	-	0 0	0 0	9.6 720
2 Dec	85138.27	112.25 ₹ 8,418.75	-34.8 -2610.00	-	0 0	0 0	9.6 720
1 Dec	85641.90	112.25 ₹ 8,418.75	-34.8 -2610.00	-	0 0	0 0	9.6 720
28 Nov	85706.67	112.25 ₹ 8,418.75	-34.8 -2610.00	-	12 240	1.067 80	9.6 720
27 Nov	85720.38	158.2 ₹ 11,865	-11.9 -892.50	-	36 720	-2.4 -180	8.533 640
26 Nov	85609.51	170.1 ₹ 12,757.5	-118 -8850.00	-	9 180	2.133 160	10.933 820
25 Nov	84587.01	294.25 ₹ 22,068.75	20.4 1530.00	-	81 1,620	4.533 340	8.8 660
24 Nov	84900.71	280.3 ₹ 21,022.5	-6.1 -457.50	-	15 300	0 0	4.267 320
21 Nov	85231.92	286.4 ₹ 21,480	64.25 4818.75	-	21 420	-1.333 -100	4.267 320
20 Nov	85632.68	222.25 ₹ 16,668.75	-71.65 -5373.75	-	6 120	-0.533 -40	5.6 420
19 Nov	85186.47	296.3 ₹ 22,222.5	-372.2 -27915.00	-	27 540	6.133 460	6.133 460
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	83871.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	83535.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	82605.43	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	82327.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	82500.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 82800 expiring on 24DEC2025

Delta for 82800 PE is -

Historical price for 82800 PE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 30.6, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 30.6, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 30.6, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 42

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 55, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 44

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 117, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 55

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 94.9, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 61

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 94.75, which was 54.25 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 63

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 88.15, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 88.15, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 14

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 112.25, which was -34.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 112.25, which was -34.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 112.25, which was -34.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 112.25, which was -34.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 36

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 158.2, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 32

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 170.1, which was -118 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 41

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 294.25, which was 20.4 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 33

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 280.3, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 286.4, which was 64.25 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 16

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 222.25, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 21

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 296.3, which was -372.2 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 23

Related Pages for SENSEX50

SENSEX50

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD